stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,194700,13025912740,6930,6930,6930,6930,39519
20230615,194600,13025912740,6930,6930,6930,6930,0
20230615,194500,13025912740,6930,6930,6930,6930,0
20230615,194400,13025912740,6930,6930,6930,6930,0
20230615,194300,13025912740,6930,6930,6930,6930,0
20230615,194200,13025912740,6930,6930,6930,6930,0
20230615,194100,13025912740,6930,6930,6930,6930,0
20230615,194000,13025912740,6930,6930,6930,6930,0
20230615,193900,13025912740,6930,6930,6930,6930,0
20230615,193800,13025912740,6930,6930,6930,6930,0
20230615,193700,13025912740,6930,6930,6930,6930,0
20230615,193600,13025912740,6930,6930,6930,6930,0
20230615,193500,13025912740,6930,6930,6930,6930,0
20230615,193400,13025912740,6930,6930,6930,6930,0
20230615,193300,13025912740,6930,6930,6930,6930,0
20230615,193200,13025912740,6930,6930,6930,6930,0
20230615,193100,13025912740,6930,6930,6930,6930,0
20230615,193000,13025912740,6930,6930,6930,6930,0
20230615,192900,13025912740,6930,6930,6930,6930,0
20230615,192800,13025912740,6930,6930,6930,6930,0
20230615,192700,13025912740,6930,6930,6930,6930,0
20230615,192600,13025912740,6930,6930,6930,6930,0
20230615,192500,13025912740,6930,6930,6930,6930,0
20230615,192400,13025912740,6930,6930,6930,6930,0
20230615,192300,13025912740,6930,6930,6930,6930,0
20230615,192200,13025912740,6930,6930,6930,6930,0
20230615,192100,13025912740,6930,6930,6930,6930,0
20230615,192000,13025912740,6930,6930,6930,6930,0
20230615,191900,13025912740,6930,6930,6930,6930,0
20230615,191800,13025912740,6930,6930,6930,6930,0
20230615,191700,13025912740,6930,6930,6930,6930,39519
20230615,191600,13025912740,6930,6930,6930,6930,0
20230615,191500,13025912740,6930,6930,6930,6930,0
20230615,191400,13025912740,6930,6930,6930,6930,0
20230615,191300,13025912740,6930,6930,6930,6930,0
20230615,191200,13025912740,6930,6930,6930,6930,0
20230615,191100,13025912740,6930,6930,6930,6930,0
20230615,191000,13025912740,6930,6930,6930,6930,0
20230615,190900,13025912740,6930,6930,6930,6930,0
20230615,190800,13025912740,6930,6930,6930,6930,0
20230615,190700,13025912740,6930,6930,6930,6930,0
20230615,190600,13025912740,6930,6930,6930,6930,0
20230615,190500,13025912740,6930,6930,6930,6930,0
20230615,190400,13025912740,6930,6930,6930,6930,0
20230615,190300,13025912740,6930,6930,6930,6930,0
20230615,190200,13025912740,6930,6930,6930,6930,0
20230615,190100,13025912740,6930,6930,6930,6930,0
20230615,190000,13025912740,6930,6930,6930,6930,0
20230615,185900,13025912740,6930,6930,6930,6930,0
20230615,185800,13025912740,6930,6930,6930,6930,0
20230615,185700,13025912740,6930,6930,6930,6930,0
20230615,185600,13025912740,6930,6930,6930,6930,0
20230615,185500,13025912740,6930,6930,6930,6930,0
20230615,185400,13025912740,6930,6930,6930,6930,0
20230615,185300,13025912740,6930,6930,6930,6930,0
20230615,185200,13025912740,6930,6930,6930,6930,0
20230615,185100,13025912740,6930,6930,6930,6930,0
20230615,185000,13025912740,6930,6930,6930,6930,0
20230615,184900,13025912740,6930,6930,6930,6930,0
20230615,184800,13025912740,6930,6930,6930,6930,0
20230615,184700,13025912740,6930,6930,6930,6930,39519
20230615,184600,13025912740,6930,6930,6930,6930,0
20230615,184500,13025912740,6930,6930,6930,6930,0
20230615,184400,13025912740,6930,6930,6930,6930,0
20230615,184300,13025912740,6930,6930,6930,6930,0
20230615,184200,13025912740,6930,6930,6930,6930,0
20230615,184100,13025912740,6930,6930,6930,6930,0
20230615,184000,13025912740,6930,6930,6930,6930,0
20230615,183900,13025912740,6930,6930,6930,6930,0
20230615,183800,13025912740,6930,6930,6930,6930,0
20230615,183700,13025912740,6930,6930,6930,6930,0
20230615,183600,13025912740,6930,6930,6930,6930,0
20230615,183500,13025912740,6930,6930,6930,6930,0
20230615,183400,13025912740,6930,6930,6930,6930,0
20230615,183300,13025912740,6930,6930,6930,6930,0
20230615,183200,13025912740,6930,6930,6930,6930,0
20230615,183100,13025912740,6930,6930,6930,6930,0
20230615,183000,13025912740,6930,6930,6930,6930,0
20230615,182900,13025912740,6930,6930,6930,6930,0
20230615,182800,13025912740,6930,6930,6930,6930,0
20230615,182700,13025912740,6930,6930,6930,6930,0
20230615,182600,13025912740,6930,6930,6930,6930,0
20230615,182500,13025912740,6930,6930,6930,6930,0
20230615,182400,13025912740,6930,6930,6930,6930,0
20230615,182300,13025912740,6930,6930,6930,6930,0
20230615,182200,13025912740,6930,6930,6930,6930,0
20230615,182100,13025912740,6930,6930,6930,6930,0
20230615,182000,13025912740,6930,6930,6930,6930,0
20230615,181900,13025912740,6930,6930,6930,6930,0
20230615,181800,13025912740,6930,6930,6930,6930,0
20230615,181700,13025912740,6930,6930,6930,6930,39519
20230615,181600,13025912740,6930,6930,6930,6930,0
20230615,181500,13025912740,6930,6930,6930,6930,0
20230615,181400,13025912740,6930,6930,6930,6930,0
20230615,181300,13025912740,6930,6930,6930,6930,0
20230615,181200,13025912740,6930,6930,6930,6930,0
20230615,181100,13025912740,6930,6930,6930,6930,0
20230615,181000,13025912740,6930,6930,6930,6930,0
20230615,180900,13025912740,6930,6930,6930,6930,0
20230615,180800,13025912740,6930,6930,6930,6930,0
20230615,180700,13025912740,6930,6930,6930,6930,0
20230615,180600,13025912740,6930,6930,6930,6930,0
20230615,180500,13025912740,6930,6930,6930,6930,0
20230615,180400,13025912740,6930,6930,6930,6930,0
20230615,180300,13025912740,6930,6930,6930,6930,0
20230615,180200,13025912740,6930,6930,6930,6930,0
20230615,180100,13025912740,6930,6930,6930,6930,0
20230615,180000,13025912740,6930,6930,6930,6930,0
20230615,175900,13025912740,6930,6930,6930,6930,0
20230615,175800,13025912740,6930,6930,6930,6930,0
20230615,175700,13025912740,6930,6930,6930,6930,0
20230615,175600,13025912740,6930,6930,6930,6930,0
20230615,175500,13025912740,6930,6930,6930,6930,0
20230615,175400,13025912740,6930,6930,6930,6930,0
20230615,175300,13025912740,6930,6930,6930,6930,0
20230615,175200,13025912740,6930,6930,6930,6930,0
20230615,175100,13025912740,6930,6930,6930,6930,0
20230615,175000,13025912740,6930,6930,6930,6930,0
20230615,174900,13025912740,6930,6930,6930,6930,0
20230615,174800,13025912740,6930,6930,6930,6930,0
20230615,174700,13025912740,6930,6930,6930,6930,39519
20230615,174600,13025912740,6930,6930,6930,6930,0
20230615,174500,13025912740,6930,6930,6930,6930,0
20230615,174400,13025912740,6930,6930,6930,6930,0
20230615,174300,13025912740,6930,6930,6930,6930,0
20230615,174200,13025912740,6930,6930,6930,6930,0
20230615,174100,13025912740,6930,6930,6930,6930,0
20230615,174000,13025912740,6930,6930,6930,6930,0
20230615,173900,13025912740,6930,6930,6930,6930,0
20230615,173800,13025912740,6930,6930,6930,6930,0
20230615,173700,13025912740,6930,6930,6930,6930,0
20230615,173600,13025912740,6930,6930,6930,6930,0
20230615,173500,13025912740,6930,6930,6930,6930,0
20230615,173400,13025912740,6930,6930,6930,6930,0
20230615,173300,13025912740,6930,6930,6930,6930,0
20230615,173200,13025912740,6930,6930,6930,6930,0
20230615,173100,13025912740,6930,6930,6930,6930,0
20230615,173000,13025912740,6930,6930,6930,6930,0
20230615,172900,13025912740,6930,6930,6930,6930,0
20230615,172800,13025912740,6930,6930,6930,6930,0
20230615,172700,13025912740,6930,6930,6930,6930,0
20230615,172600,13025912740,6930,6930,6930,6930,0
20230615,172500,13025912740,6930,6930,6930,6930,0
20230615,172400,13025912740,6930,6930,6930,6930,0
20230615,172300,13025912740,6930,6930,6930,6930,0
20230615,172200,13025912740,6930,6930,6930,6930,0
20230615,172100,13025912740,6930,6930,6930,6930,0
20230615,172000,13025912740,6930,6930,6930,6930,0
20230615,171900,13025912740,6930,6930,6930,6930,0
20230615,171800,13025912740,6930,6930,6930,6930,0
20230615,171700,13025912740,6930,6930,6930,6930,39519
20230615,171600,13025912740,6930,6930,6930,6930,0
20230615,171500,13025912740,6930,6930,6930,6930,0
20230615,171400,13025912740,6930,6930,6930,6930,0
20230615,171300,13025912740,6930,6930,6930,6930,0
20230615,171200,13025912740,6930,6930,6930,6930,0
20230615,171100,13025912740,6930,6930,6930,6930,0
20230615,171000,13025912740,6930,6930,6930,6930,0
20230615,170900,13025912740,6930,6930,6930,6930,0
20230615,170800,13025912740,6930,6930,6930,6930,0
20230615,170700,13025912740,6930,6930,6930,6930,0
20230615,170600,13025912740,6930,6930,6930,6930,0
20230615,170500,13025912740,6930,6930,6930,6930,0
20230615,170400,13025912740,6930,6930,6930,6930,0
20230615,170300,13025912740,6930,6930,6930,6930,0
20230615,170200,13025912740,6930,6930,6930,6930,0
20230615,170100,13025912740,6930,6930,6930,6930,0
20230615,170000,13025912740,6930,6930,6930,6930,0
20230615,165900,13025912740,6930,6930,6930,6930,0
20230615,165800,13025912740,6930,6930,6930,6930,0
20230615,165700,13025912740,6930,6930,6930,6930,0
20230615,165600,13025912740,6930,6930,6930,6930,0
20230615,165500,13025912740,6930,6930,6930,6930,0
20230615,165400,13025912740,6930,6930,6930,6930,0
20230615,165300,13025912740,6930,6930,6930,6930,0
20230615,165200,13025912740,6930,6930,6930,6930,0
20230615,165100,13025912740,6930,6930,6930,6930,0
20230615,165000,13025912740,6930,6930,6930,6930,0
20230615,164900,13025912740,6930,6930,6930,6930,0
20230615,164800,13025912740,6930,6930,6930,6930,0
20230615,164700,13025912740,6930,6930,6930,6930,39519
20230615,164600,13025912740,6930,6930,6930,6930,0
20230615,164500,13025912740,6930,6930,6930,6930,0
20230615,164400,13025912740,6930,6930,6930,6930,0
20230615,164300,13025912740,6930,6930,6930,6930,0
20230615,164200,13025912740,6930,6930,6930,6930,0
20230615,164100,13025912740,6930,6930,6930,6930,0
20230615,164000,13025912740,6930,6930,6930,6930,0
20230615,163900,13025912740,6930,6930,6930,6930,0
20230615,163800,13025912740,6930,6930,6930,6930,0
20230615,163700,13025912740,6930,6930,6930,6930,0
20230615,163600,13025912740,6930,6930,6930,6930,0
20230615,163500,13025912740,6930,6930,6930,6930,0
20230615,163400,13025912740,6930,6930,6930,6930,0
20230615,163300,13025912740,6930,6930,6930,6930,0
20230615,163200,13025912740,6930,6930,6930,6930,0
20230615,163100,13025912740,6930,6930,6930,6930,0
20230615,163000,13025912740,6930,6930,6930,6930,0
20230615,162900,13025912740,6930,6930,6930,6930,0
20230615,162800,13025912740,6930,6930,6930,6930,0
20230615,162700,13025912740,6930,6930,6930,6930,0
20230615,162600,13025912740,6930,6930,6930,6930,0
20230615,162500,13025912740,6930,6930,6930,6930,0
20230615,162400,13025912740,6930,6930,6930,6930,0
20230615,162300,13025912740,6930,6930,6930,6930,0
20230615,162200,13025912740,6930,6930,6930,6930,0
20230615,162100,13025912740,6930,6930,6930,6930,0
20230615,162000,13025912740,6930,6930,6930,6930,0
20230615,161900,13025912740,6930,6930,6930,6930,0
20230615,161800,13025912740,6930,6930,6930,6930,0
20230615,161700,13025912740,6930,6930,6930,6930,39519
20230615,161600,13025912740,6930,6930,6930,6930,0
20230615,161500,13025912740,6930,6930,6930,6930,0
20230615,161400,13025912740,6930,6930,6930,6930,0
20230615,161300,13025912740,6930,6930,6930,6930,0
20230615,161200,13025912740,6930,6930,6930,6930,0
20230615,161100,13025912740,6930,6930,6930,6930,0
20230615,161000,13025912740,6930,6930,6930,6930,0
20230615,160900,13025912740,6930,6930,6930,6930,0
20230615,160800,13025912740,6930,6930,6930,6930,0
20230615,160700,13025912740,6930,6930,6930,6930,0
20230615,160600,13025912740,6930,6930,6930,6930,0
20230615,160500,13025912740,6930,6930,6930,6930,0
20230615,160400,13025912740,6930,6930,6930,6930,0
20230615,160300,13025912740,6930,6930,6930,6930,0
20230615,160200,13025912740,6930,6930,6930,6930,0
20230615,160100,13025912740,6930,6930,6930,6930,0
20230615,160000,13025912740,6930,6930,6930,6930,0
20230615,155900,13025912740,6930,6930,6930,6930,0
20230615,155800,13025912740,6930,6930,6930,6930,0
20230615,155700,13025912740,6930,6930,6930,6930,0
20230615,155600,13025912740,6930,6930,6930,6930,0
20230615,155500,13025912740,6930,6930,6930,6930,0
20230615,155400,13025912740,6930,6930,6930,6930,0
20230615,155300,13025912740,6930,6930,6930,6930,0
20230615,155200,13025912740,6930,6930,6930,6930,0
20230615,155100,13025912740,6930,6930,6930,6930,0
20230615,155000,13025912740,6930,6930,6930,6930,0
20230615,154900,13025912740,6930,6930,6930,6930,0
20230615,154800,13025912740,6930,6930,6930,6930,0
20230615,154700,13025912740,6930,6930,6930,6930,39519
20230615,154600,13025912740,6930,6930,6930,6930,0
20230615,154500,13025912740,6930,6930,6930,6930,0
20230615,154400,13025912740,6930,6930,6930,6930,0
20230615,154300,13025912740,6930,6930,6930,6930,0
20230615,154200,13025912740,6930,6930,6930,6930,0
20230615,154100,13025912740,6930,6930,6930,6930,0
20230615,154000,13025912740,6930,6930,6930,6930,0
20230615,153900,13025912740,6930,6930,6930,6930,0
20230615,153800,13025912740,6930,6930,6930,6930,0
20230615,153700,13025912740,6930,6930,6930,6930,0
20230615,153600,13025912740,6930,6930,6930,6930,0
20230615,153500,13025912740,6930,6930,6930,6930,0
20230615,153400,13025912740,6930,6930,6930,6930,0
20230615,153300,13025912740,6930,6930,6930,6930,0
20230615,153200,13025912740,6930,6930,6930,6930,0
20230615,153100,13025912740,6930,6930,6930,6930,0
20230615,153000,13025912740,6930,6930,6930,6930,39519
20230615,152900,12752046070,6950,6950,6950,6950,0
20230615,152800,12752046070,6950,6950,6950,6950,0
20230615,152700,12752046070,6950,6950,6950,6950,0
20230615,152600,12752046070,6950,6950,6950,6950,0
20230615,152500,12752046070,6950,6950,6950,6950,0
20230615,152400,12752046070,6950,6950,6950,6950,0
20230615,152300,12752046070,6950,6950,6950,6950,0
20230615,152200,12752046070,6950,6950,6950,6950,0
20230615,152100,12752046070,6950,6950,6950,6950,0
20230615,152000,12752046070,6950,6950,6950,6950,0
20230615,151900,12752046070,6950,6940,6960,6920,5017
20230615,151800,12717246400,6930,6950,6950,6920,3179
20230615,151700,12695245350,6950,6950,6950,6920,3014
20230615,151600,12674348240,6950,6960,6960,6920,5784
20230615,151500,12634231850,6960,6960,6960,6950,6062
20230615,151400,12592099800,6960,6970,6980,6960,3625
20230615,151300,12566848370,6970,6960,6970,6950,3917
20230615,151200,12539573110,6950,6970,6970,6950,1482
20230615,151100,12529256420,6960,6960,6970,6950,3835
20230615,151000,12502578960,6960,6960,6970,6960,716
20230615,150900,12497594060,6970,6970,6970,6960,1557
20230615,150800,12486757310,6970,6970,6970,6960,985
20230615,150700,12479897720,6970,6960,6970,6960,2241
20230615,150600,12464300270,6960,6940,6960,6940,1978
20230615,150500,12450553810,6940,6920,6960,6920,2446
20230615,150400,12433560030,6930,6940,6950,6910,13054
20230615,150300,12343200290,6950,6930,6950,6930,664
20230615,150200,12338592600,6940,6940,6940,6930,1095
20230615,150100,12330999170,6930,6950,6950,6930,2658
20230615,150000,12312576210,6950,6970,6970,6940,3091
20230615,145900,12291113860,6950,6960,6980,6950,4583
20230615,145800,12259240620,6960,6970,6970,6960,807
20230615,145700,12253623760,6960,6980,6980,6960,434
20230615,145600,12250603070,6960,6980,6980,6960,1310
20230615,145500,12241484380,6960,6970,6980,6960,419
20230615,145400,12238565680,6970,6980,6980,6970,1039
20230615,145300,12231323290,6980,6980,6980,6970,323
20230615,145200,12229070260,6970,6970,6980,6970,1160
20230615,145100,12220985020,6970,6970,7000,6970,1640
20230615,145000,12209526010,6990,6980,6990,6970,3079
20230615,144900,12188047400,6990,6980,6990,6970,713
20230615,144800,12183068600,6980,7000,7000,6980,1377
20230615,144700,12173455260,7000,7000,7000,6990,1489
20230615,144600,12163037980,7000,6990,7000,6980,2400
20230615,144500,12146241400,7000,7000,7000,6970,3951
20230615,144400,12118633640,6990,6990,7000,6980,1980
20230615,144300,12104783570,6990,6990,6990,6980,1087
20230615,144200,12097185500,6990,6990,6990,6980,1035
20230615,144100,12089951000,6980,6990,6990,6980,97
20230615,144000,12089273000,6990,6980,6990,6980,789
20230615,143900,12083763020,6970,6980,6980,6970,115
20230615,143800,12082961310,6980,6980,6990,6970,476
20230615,143700,12079638840,6970,6980,6990,6970,1351
20230615,143600,12070217280,6980,6990,6990,6970,387
20230615,143500,12067512180,6970,6970,7000,6970,7481
20230615,143400,12015206280,6970,6960,6980,6960,61
20230615,143300,12014781610,6950,6980,6980,6950,1620
20230615,143200,12003485790,6970,6970,6970,6970,464
20230615,143100,12000251710,6970,6970,6970,6970,496
20230615,143000,11996794590,6970,6950,6970,6950,2455
20230615,142900,11979706960,6950,6950,6960,6950,88
20230615,142800,11979095350,6950,6930,6950,6930,612
20230615,142700,11974853240,6930,6950,6950,6930,512
20230615,142600,11971304240,6930,6960,6960,6930,313
20230615,142500,11969130560,6930,6960,6960,6930,250
20230615,142400,11967398030,6930,6930,6930,6930,9
20230615,142300,11967335660,6930,6930,6930,6930,319
20230615,142200,11965124990,6930,6960,6960,6930,386
20230615,142100,11962444190,6960,6940,6960,6940,11
20230615,142000,11962367650,6930,6930,6930,6930,222
20230615,141900,11960829190,6930,6940,6940,6930,1159
20230615,141800,11952796310,6940,6970,6970,6940,210
20230615,141700,11951336630,6970,6930,6970,6930,812
20230615,141600,11945697870,6930,6920,6930,6920,1413
20230615,141500,11935916520,6920,6930,6930,6920,120
20230615,141400,11935085000,6930,6940,6940,6920,7989
20230615,141300,11879759410,6930,6940,6940,6930,36
20230615,141200,11879509610,6930,6940,6940,6930,842
20230615,141100,11873671530,6930,6930,6970,6930,77
20230615,141000,11873136390,6930,6960,6960,6920,14218
20230615,140900,11774555710,6970,6960,6980,6950,712
20230615,140800,11769593240,6950,6960,6960,6950,64
20230615,140700,11769147920,6960,6960,6960,6950,1233
20230615,140600,11760576240,6960,6970,6970,6960,163
20230615,140500,11759440430,6970,6950,6970,6940,1891
20230615,140400,11746297660,6950,6940,6950,6940,620
20230615,140300,11741993640,6950,6960,6960,6950,934
20230615,140200,11735502040,6950,6950,6950,6950,253
20230615,140100,11733743690,6950,6950,6950,6950,885
20230615,140000,11727592940,6950,6960,6960,6950,2081
20230615,135900,11713129720,6960,6960,6960,6950,318
20230615,135800,11710916450,6950,6960,6970,6950,270
20230615,135700,11709037250,6950,6970,6970,6950,173
20230615,135600,11707833930,6970,6940,6970,6940,39
20230615,135500,11707562310,6970,6970,6970,6940,2281
20230615,135400,11691684570,6980,6970,6980,6970,780
20230615,135300,11686241430,6970,6960,6970,6960,600
20230615,135200,11682063780,6960,6960,6960,6940,183
20230615,135100,11680790170,6940,6940,6940,6940,1
20230615,135000,11680783230,6970,6940,6970,6930,6099
20230615,134900,11638455840,6930,6930,6940,6930,27
20230615,134800,11638268510,6940,6920,6940,6920,498
20230615,134700,11634821760,6930,6930,6930,6920,1407
20230615,134600,11625081790,6930,6930,6940,6930,139
20230615,134500,11624118490,6930,6930,6940,6930,542
20230615,134400,11620362420,6930,6920,6930,6910,2823
20230615,134300,11600841100,6920,6920,6930,6920,404
20230615,134200,11598045410,6920,6920,6920,6920,267
20230615,134100,11596197770,6920,6940,6940,6920,1685
20230615,134000,11584537160,6930,6940,6940,6920,154
20230615,133900,11583471110,6940,6940,6940,6940,6
20230615,133800,11583429470,6930,6930,6930,6930,860
20230615,133700,11577469670,6930,6940,6940,6930,298
20230615,133600,11575404460,6940,6940,6940,6940,202
20230615,133500,11574002580,6930,6940,6940,6930,22
20230615,133400,11573850110,6930,6930,6940,6930,2012
20230615,133300,11559906760,6940,6940,6940,6930,102
20230615,133200,11559199870,6940,6940,6950,6930,894
20230615,133100,11552997450,6950,6950,6950,6950,832
20230615,133000,11547215050,6950,6950,6960,6950,3306
20230615,132900,11524220090,6940,6950,6970,6940,2126
20230615,132800,11509423960,6940,6930,6970,6930,140
20230615,132700,11508451360,6930,6930,6930,6930,458
20230615,132600,11505277420,6930,6920,6980,6920,2025
20230615,132500,11491262520,6920,6990,6990,6920,1065
20230615,132400,11483878810,6990,6920,6990,6910,3118
20230615,132300,11462234190,6910,6940,6940,6910,2020
20230615,132200,11448249110,6940,6920,6940,6910,2232
20230615,132100,11432804280,6930,6940,6940,6930,1714
20230615,132000,11420926180,6950,6930,6950,6920,69
20230615,131900,11420448010,6930,6920,6950,6920,941
20230615,131800,11413927490,6920,6950,6950,6920,3827
20230615,131700,11387405300,6940,6940,6950,6940,73
20230615,131600,11386898530,6950,6940,6950,6940,1552
20230615,131500,11376120550,6940,6940,6950,6940,713
20230615,131400,11371172300,6930,6940,6950,6930,2376
20230615,131300,11354683430,6940,6950,6950,6940,2755
20230615,131200,11335557760,6950,6970,6970,6950,8182
20230615,131100,11278608770,6970,6990,7000,6970,530
20230615,131000,11274909190,6980,7000,7000,6980,226
20230615,130900,11273331040,7000,6980,7000,6970,206
20230615,130800,11271894250,6980,6980,6990,6980,1115
20230615,130700,11264111540,6980,6990,7000,6980,809
20230615,130600,11258461890,6990,6990,6990,6980,279
20230615,130500,11256512710,6980,6990,6990,6980,443
20230615,130400,11253418770,6980,6980,7000,6980,581
20230615,130300,11249359230,6980,6980,6980,6980,252
20230615,130200,11247600270,6980,7000,7000,6980,622
20230615,130100,11243248800,7000,6990,7000,6990,890
20230615,130000,11237020200,7000,6980,7000,6980,1123
20230615,125900,11229180940,6980,6990,7000,6980,3422
20230615,125800,11205284710,6990,7000,7000,6990,1102
20230615,125700,11197581670,6990,7010,7010,6990,649
20230615,125600,11193042500,7010,7010,7010,6990,791
20230615,125500,11187511140,6990,7000,7010,6990,2400
20230615,125400,11170712540,7000,7000,7010,7000,490
20230615,125300,11167279600,7010,7020,7020,7010,2977
20230615,125200,11146393850,7010,7020,7030,7010,4066
20230615,125100,11117850550,7010,7020,7020,7000,1200
20230615,125000,11109442480,7020,7000,7020,7000,1038
20230615,124900,11102168550,7000,7010,7020,7000,4812
20230615,124800,11068448600,7010,7010,7020,7010,567
20230615,124700,11064470470,7020,7010,7020,7010,428
20230615,124600,11061465950,7010,7020,7020,7010,578
20230615,124500,11057414050,7010,7000,7010,7000,2928
20230615,124400,11036907970,7000,6990,7000,6990,5265
20230615,124300,11000096260,6980,6980,6990,6980,52
20230615,124200,10999733280,6980,6980,6990,6980,271
20230615,124100,10997841670,6980,6980,6990,6980,463
20230615,124000,10994609860,6980,6980,6980,6980,1190
20230615,123900,10986303660,6980,6980,6980,6970,584
20230615,123800,10982227350,6970,6970,6970,6970,2
20230615,123700,10982213410,6980,6970,6980,6970,403
20230615,123600,10979402440,6970,6980,6980,6970,346
20230615,123500,10976988920,6980,6970,6980,6970,170
20230615,123400,10975802520,6960,6970,6970,6960,1081
20230615,123300,10968272930,6970,6980,6980,6970,265
20230615,123200,10966425870,6980,6970,6980,6970,948
20230615,123100,10959812030,6970,6970,6980,6970,1255
20230615,123000,10951064170,6970,6980,6980,6970,575
20230615,122900,10947050680,6980,6970,6980,6970,1345
20230615,122800,10937674990,6970,6960,6980,6960,2913
20230615,122700,10917375840,6960,6980,6980,6960,730
20230615,122600,10912287690,6980,6980,6980,6970,709
20230615,122500,10907338890,6980,6990,6990,6980,1153
20230615,122400,10899290940,6980,6980,6980,6970,1215
20230615,122300,10890810610,6980,6970,6980,6970,1079
20230615,122200,10883283070,6970,6960,6970,6960,715
20230615,122100,10878303040,6960,6970,6980,6950,387
20230615,122000,10875607790,6950,6960,6980,6950,1125
20230615,121900,10867783610,6960,6960,6970,6960,3462
20230615,121800,10843687940,6960,6970,6970,6960,224
20230615,121700,10842126690,6970,6980,6980,6970,558
20230615,121600,10838233580,6980,6960,6980,6960,598
20230615,121500,10834068980,6960,6970,6970,6960,1148
20230615,121400,10826076220,6970,6970,6970,6970,373
20230615,121300,10823476410,6980,6970,6980,6970,883
20230615,121200,10817321340,6970,6970,6980,6970,2046
20230615,121100,10803057320,6970,6990,6990,6970,3925
20230615,121000,10775670600,6980,6990,6990,6980,318
20230615,120900,10773449450,6970,6980,6980,6970,2933
20230615,120800,10752978700,6970,6980,6980,6970,181
20230615,120700,10751716720,6980,6980,6980,6970,1288
20230615,120600,10742735540,6980,6970,6980,6970,695
20230615,120500,10737890790,6970,6960,6970,6950,6846
20230615,120400,10690229620,6960,6960,6960,6960,1355
20230615,120300,10680798820,6950,6960,6960,6950,96
20230615,120200,10680131610,6960,6950,6960,6930,555
20230615,120100,10676271960,6950,6940,6950,6930,3287
20230615,120000,10653429780,6940,6930,6940,6920,1283
20230615,115900,10644538210,6930,6930,6940,6930,143
20230615,115800,10643546710,6920,6930,6930,6920,185
20230615,115700,10642264980,6920,6930,6940,6920,2786
20230615,115600,10622967700,6940,6950,6950,6940,206
20230615,115500,10621537510,6940,6950,6950,6940,1979
20230615,115400,10607790490,6950,6950,6950,6940,1005
20230615,115300,10600806940,6950,6950,6950,6940,115
20230615,115200,10600008000,6950,6950,6950,6950,4137
20230615,115100,10571255850,6950,6940,6950,6940,331
20230615,115000,10568957910,6930,6940,6940,6930,535
20230615,114900,10565249120,6940,6920,6940,6920,1068
20230615,114800,10557841280,6920,6930,6930,6920,12
20230615,114700,10557758210,6930,6930,6930,6900,5002
20230615,114600,10523190260,6920,6920,6930,6920,5338
20230615,114500,10486251280,6920,6930,6940,6920,2203
20230615,114400,10470984940,6930,6940,6940,6930,217
20230615,114300,10469480190,6940,6930,6940,6930,524
20230615,114200,10465845830,6940,6940,6940,6940,299
20230615,114100,10463770770,6940,6950,6950,6940,2310
20230615,114000,10447738270,6940,6950,6950,6940,641
20230615,113900,10443284350,6950,6950,6950,6940,1682
20230615,113800,10431594480,6950,6950,6950,6940,489
20230615,113700,10428195940,6930,6940,6950,6930,2890
20230615,113600,10408135770,6940,6930,6940,6930,3197
20230615,113500,10385954850,6920,6930,6930,6920,1571
20230615,113400,10375070040,6930,6920,6930,6910,1494
20230615,113300,10364733170,6920,6910,6920,6900,963
20230615,113200,10358075700,6900,6910,6910,6900,484
20230615,113100,10354733800,6910,6920,6920,6900,1438
20230615,113000,10344800430,6920,6910,6920,6900,3257
20230615,112900,10322305350,6920,6900,6920,6900,810
20230615,112800,10316711960,6910,6900,6910,6900,764
20230615,112700,10311438760,6900,6920,6920,6900,1107
20230615,112600,10303782560,6900,6930,6930,6900,5850
20230615,112500,10263364470,6930,6940,6940,6930,1135
20230615,112400,10255498740,6940,6930,6940,6930,572
20230615,112300,10251533310,6930,6920,6940,6920,3141
20230615,112200,10229757170,6930,6940,6940,6920,538
20230615,112100,10226026270,6940,6940,6940,6930,2832
20230615,112000,10206398670,6930,6930,6950,6930,491
20230615,111900,10202987980,6930,6940,6950,6930,3961
20230615,111800,10175494640,6940,6950,6950,6940,765
20230615,111700,10170183200,6940,6940,6940,6930,2322
20230615,111600,10154068540,6940,6930,6940,6920,1173
20230615,111500,10145944540,6930,6910,6930,6910,2797
20230615,111400,10126583720,6910,6900,6910,6890,2878
20230615,111300,10106720980,6900,6890,6900,6890,950
20230615,111200,10100167190,6890,6890,6900,6880,3894
20230615,111100,10073352930,6890,6900,6910,6890,2876
20230615,111000,10053522550,6900,6910,6910,6900,1848
20230615,110900,10040764020,6910,6900,6920,6900,1437
20230615,110800,10030830200,6900,6890,6910,6890,1172
20230615,110700,10022750880,6890,6900,6900,6890,3644
20230615,110600,9997637390,6890,6910,6910,6890,1660
20230615,110500,9986189290,6910,6880,6910,6880,2948
20230615,110400,9965892690,6870,6870,6880,6870,1543
20230615,110300,9955285470,6860,6870,6880,6850,19943
20230615,110200,9818576250,6870,6870,6880,6860,1748
20230615,110100,9806566560,6870,6880,6880,6860,820
20230615,110000,9800935440,6880,6890,6900,6880,5677
20230615,105900,9761824320,6880,6870,6890,6860,2964
20230615,105800,9741448120,6860,6880,6880,6860,4114
20230615,105700,9713183890,6880,6880,6880,6870,835
20230615,105600,9707444930,6880,6870,6890,6850,3082
20230615,105500,9686309390,6850,6880,6880,6850,9053
20230615,105400,9624150000,6880,6900,6900,6880,6573
20230615,105300,9578834410,6910,6930,6930,6910,1346
20230615,105200,9569529650,6900,6930,6930,6890,3740
20230615,105100,9543744410,6930,6910,6940,6900,4737
20230615,105000,9510976280,6910,6910,6910,6900,6485
20230615,104900,9466217520,6910,6910,6910,6900,3416
20230615,104800,9442638950,6910,6910,6920,6900,3024
20230615,104700,9421757750,6920,6940,6940,6910,6910
20230615,104600,9373936610,6940,6920,6940,6920,1943
20230615,104500,9360482520,6910,6920,6930,6910,1106
20230615,104400,9352830640,6930,6910,6940,6910,570
20230615,104300,9348883150,6930,6920,6940,6900,8188
20230615,104200,9292306090,6920,6930,6940,6920,3817
20230615,104100,9265849920,6920,6920,6940,6920,2422
20230615,104000,9249068350,6930,6920,6930,6920,2798
20230615,103900,9229685950,6930,6920,6930,6900,4825
20230615,103800,9196336770,6920,6910,6920,6900,2355
20230615,103700,9180064880,6920,6920,6930,6900,5388
20230615,103600,9142817230,6920,6930,6940,6910,3921
20230615,103500,9115673410,6930,6920,6930,6910,2321
20230615,103400,9099621410,6930,6940,6950,6910,12077
20230615,103300,9015884010,6940,6900,6940,6890,7972
20230615,103200,8960746860,6880,6880,6910,6880,15737
20230615,103100,8852262770,6880,6860,6890,6820,24966
20230615,103000,8681257700,6850,6900,6900,6850,40233
20230615,102900,8404988780,6910,6910,6920,6900,8930
20230615,102800,8343310810,6910,6920,6930,6900,18350
20230615,102700,8216439330,6930,6930,6940,6920,8886
20230615,102600,8154856000,6910,6910,6930,6900,20791
20230615,102500,8011213810,6920,6930,6940,6900,29455
20230615,102400,7807536280,6940,6970,6970,6930,16566
20230615,102300,7692512320,6960,7000,7000,6960,14648
20230615,102200,7590272640,7000,6990,7000,6990,1643
20230615,102100,7578782150,6990,6990,7000,6990,3079
20230615,102000,7557258310,6990,6980,7010,6970,10884
20230615,101900,7481164500,6990,6960,6990,6930,15965
20230615,101800,7370126940,6960,6990,6990,6950,35423
20230615,101700,7123225490,6990,7010,7020,6990,18445
20230615,101600,6994051380,7020,7000,7040,7000,8282
20230615,101500,6935979990,7010,7030,7030,7010,17976
20230615,101400,6809849530,7030,7060,7070,7030,16049
20230615,101300,6696822970,7060,7080,7090,7060,7574
20230615,101200,6643246850,7080,7080,7080,7070,2134
20230615,101100,6628141160,7070,7070,7080,7060,3465
20230615,101000,6603667880,7070,7070,7080,7060,2794
20230615,100900,6583911790,7070,7040,7080,7040,5036
20230615,100800,6548377200,7050,7040,7050,7040,6147
20230615,100700,6505081430,7030,7040,7050,7030,6339
20230615,100600,6460457210,7040,7040,7050,7030,7147
20230615,100500,6410163970,7040,7040,7050,7030,6719
20230615,100400,6362857920,7050,7050,7060,7030,7232
20230615,100300,6311901920,7050,7030,7050,7020,6177
20230615,100200,6268448520,7020,7020,7040,7010,9457
20230615,100100,6202044520,7020,7020,7030,7010,17093
20230615,100000,6082126970,7020,7020,7030,7000,39349
20230615,095900,5806238140,7020,7130,7130,7000,57978
20230615,095800,5397486600,7130,7110,7130,7110,9796
20230615,095700,5327717320,7120,7130,7130,7100,31885
20230615,095600,5101014020,7120,7200,7200,7120,31866
20230615,095500,4872986750,7200,7210,7210,7190,12548
20230615,095400,4782623180,7200,7230,7230,7200,7452
20230615,095300,4728850230,7220,7240,7240,7210,4027
20230615,095200,4699753160,7220,7240,7240,7220,4030
20230615,095100,4670629830,7230,7220,7240,7220,4689
20230615,095000,4636758690,7230,7230,7240,7220,7318
20230615,094900,4583898100,7230,7250,7250,7230,9600
20230615,094800,4514398590,7250,7270,7290,7250,9407
20230615,094700,4446110760,7270,7310,7310,7260,8640
20230615,094600,4383276770,7300,7300,7310,7300,1119
20230615,094500,4375107970,7300,7300,7300,7290,2309
20230615,094400,4358256810,7290,7310,7310,7270,25466
20230615,094300,4172595180,7310,7330,7340,7300,18464
20230615,094200,4037368340,7330,7360,7380,7330,43809
20230615,094100,3715106840,7370,7320,7370,7310,22551
20230615,094000,3549350340,7310,7320,7340,7310,10474
20230615,093900,3472673550,7320,7330,7330,7300,15943
20230615,093800,3356047150,7330,7320,7340,7310,10863
20230615,093700,3276479660,7330,7290,7350,7290,17479
20230615,093600,3148310030,7300,7280,7300,7260,11225
20230615,093500,3066443710,7260,7270,7280,7250,15354
20230615,093400,2954884120,7280,7270,7290,7260,11279
20230615,093300,2872866230,7290,7290,7300,7250,18371
20230615,093200,2739149380,7290,7260,7290,7250,4827
20230615,093100,2704036000,7250,7250,7260,7240,2780
20230615,093000,2683869170,7260,7240,7260,7230,14853
20230615,092900,2576306620,7250,7270,7280,7240,14310
20230615,092800,2472402920,7280,7280,7310,7250,16981
20230615,092700,2348793340,7300,7340,7350,7260,32678
20230615,092600,2109988750,7350,7210,7370,7200,33420
20230615,092500,1865685890,7210,7210,7220,7200,6049
20230615,092400,1822097880,7210,7240,7240,7200,12485
20230615,092300,1732093840,7240,7240,7250,7220,4005
20230615,092200,1703145980,7240,7260,7260,7240,2627
20230615,092100,1684083710,7260,7240,7260,7240,2343
20230615,092000,1667112860,7250,7240,7250,7230,2360
20230615,091900,1650008490,7240,7240,7250,7220,5017
20230615,091800,1613693400,7240,7250,7260,7240,3365
20230615,091700,1589301130,7240,7300,7310,7240,14718
20230615,091600,1482187920,7290,7260,7300,7250,4705
20230615,091500,1447917520,7270,7250,7290,7230,4183
20230615,091400,1417563100,7300,7240,7300,7230,11521
20230615,091300,1333766780,7230,7230,7230,7220,1791
20230615,091200,1320821030,7230,7220,7240,7210,15538
20230615,091100,1208746540,7220,7220,7230,7190,9167
20230615,091000,1142657370,7220,7160,7240,7160,7706
20230615,090900,1087251610,7160,7230,7240,7150,29282
20230615,090800,876836110,7230,7280,7280,7230,9148
20230615,090700,810462470,7300,7320,7320,7270,4759
20230615,090600,775732060,7320,7280,7320,7260,11602
20230615,090500,691119110,7280,7300,7310,7280,9033
20230615,090400,625251170,7300,7290,7310,7280,11231
20230615,090300,543366930,7290,7260,7300,7230,6474
20230615,090200,496314410,7270,7210,7280,7210,13079
20230615,090100,401609110,7210,7270,7280,7180,17439
20230615,090000,275483640,7270,7310,7320,7270,37449